Jiutian Chemical Share Price History (SGX:C8R)

SGX Listed Stock

JIUTIAN CHEMICAL GROUP LIMITED (SGX:C8R)

SGD 0.100
-0.002 / -1.96%

Share Price as of: 2021-04-13 17:16

Market / ISIN Code: Catalist / SG1V71937527

Sector / Industry Group / Industry: Materials / Materials / Chemicals

JIUTIAN CHEMICAL GROUP LIMITED C8R.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-04-13	0.103	0.103	0.098	0.100	-0.002	-2.0	168,214,000	16,864,511	3,573,300	-
2021-04-12	0.095	0.102	0.094	0.102	0.010	10.9	293,943,100	28,699,496	15,217,500	-
2021-04-09	0.089	0.092	0.088	0.092	0.004	4.5	85,810,600	7,763,166	1,117,300	-
2021-04-08	0.088	0.089	0.086	0.088	-0.002	-2.2	42,780,800	3,763,286	150,000	-
2021-04-07	0.089	0.092	0.089	0.090	0.001	1.1	51,746,700	4,693,097	1,375,400	-
2021-04-06	0.092	0.092	0.089	0.089	-0.002	-2.2	41,991,200	3,762,766	1,420,100	-
2021-04-05	0.091	0.093	0.089	0.091	0.002	2.2	111,982,500	10,160,727	2,451,700	-
2021-04-01	0.084	0.089	0.083	0.089	0.006	7.2	106,962,700	9,291,925	2,609,200	-
2021-03-31	0.084	0.085	0.083	0.083	-	-	21,021,800	1,759,489	719,900	-
2021-03-30	0.085	0.086	0.083	0.083	-0.002	-2.4	58,468,800	4,910,855	610,100	-
2021-03-29	0.087	0.088	0.084	0.085	-0.001	-1.2	57,462,600	4,959,272	1,600,000	-
2021-03-26	0.086	0.087	0.085	0.086	0.001	1.2	59,067,300	5,075,963	2,086,700	-
2021-03-25	0.084	0.086	0.084	0.085	0.001	1.2	40,733,300	3,448,152	1,091,300	-
2021-03-24	0.084	0.085	0.082	0.084	-	-	57,024,400	4,743,809	706,300	-
2021-03-23	0.086	0.086	0.083	0.084	-0.001	-1.2	71,650,700	6,027,495	1,842,200	-
2021-03-22	0.087	0.088	0.084	0.085	-0.002	-2.3	23,408,900	2,010,524	857,700	-
2021-03-19	0.087	0.089	0.085	0.087	-	-	72,832,200	6,313,403	3,756,100	-
2021-03-18	0.091	0.093	0.087	0.087	-0.003	-3.3	191,052,900	17,275,798	13,805,900	-
2021-03-17	0.082	0.090	0.080	0.090	0.009	11.1	197,047,500	17,034,049	17,035,900	-
2021-03-16	0.081	0.083	0.080	0.081	-	-	40,249,600	3,275,641	891,500	-
2021-03-15	0.083	0.084	0.081	0.081	-0.002	-2.4	44,106,600	3,607,253	1,008,500	-
2021-03-12	0.085	0.085	0.083	0.083	-0.001	-1.2	22,456,000	1,885,848	1,057,400	-
2021-03-11	0.084	0.086	0.083	0.084	0.001	1.2	60,809,900	5,116,842	3,004,200	-
2021-03-10	0.084	0.087	0.083	0.083	-	-	91,157,300	7,724,187	7,513,700	-
2021-03-09	0.081	0.083	0.079	0.083	0.003	3.8	80,891,000	6,590,389	3,754,800	-
2021-03-08	0.083	0.084	0.080	0.080	-0.001	-1.2	31,680,200	2,586,834	1,329,100	-
2021-03-05	0.081	0.084	0.080	0.081	-0.001	-1.2	48,569,000	3,946,449	325,100	-
2021-03-04	0.084	0.085	0.082	0.082	-0.002	-2.4	34,767,400	2,893,389	-	-
2021-03-03	0.088	0.088	0.079	0.084	-0.003	-3.4	105,344,700	8,800,614	2,200,000	-
2021-03-02	0.092	0.092	0.086	0.087	-0.003	-3.3	86,280,300	7,640,663	1,158,300	-
2021-03-01	0.089	0.094	0.089	0.090	0.001	1.1	82,791,900	7,498,638	326,900	-
2021-02-26	0.093	0.095	0.087	0.089	-0.006	-6.3	119,904,900	10,807,343	470,500	-
2021-02-25	0.098	0.100	0.095	0.095	-0.001	-1.0	76,009,200	7,419,870	2,155,300	-
2021-02-24	0.097	0.104	0.094	0.096	-0.011	-10.3	247,918,300	24,575,741	3,942,800	-
2021-02-23	0.108	0.111	0.107	0.107	-	-	166,259,800	18,118,869	3,967,100	-
2021-02-22	0.109	0.112	0.106	0.107	-	-	325,174,900	35,662,980	3,889,500	-
2021-02-19	0.109	0.110	0.105	0.107	-0.001	-0.9	102,391,400	11,011,579	6,998,000	-
2021-02-18	0.108	0.109	0.107	0.108	-	-	25,317,700	2,735,453	505,700	-
2021-02-17	0.109	0.111	0.106	0.108	-	-	104,886,400	11,363,707	1,031,800	-
2021-02-16	0.113	0.114	0.108	0.108	-0.004	-3.6	175,574,300	19,402,281	918,400	-
2021-02-15	0.107	0.113	0.107	0.112	0.007	6.7	362,816,600	39,835,614	10,643,600	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Materials sector stocks @ Market > Share Price Performance > Materials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price